Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 25.84 | 26.04 | 25.84 | 25.94 | 377,768 | +0.28(+1.09%) |
Oct 30, 2018 | 25.40 | 25.67 | 25.37 | 25.66 | 174,206 | +0.42(+1.68%) |
Oct 29, 2018 | 25.69 | 25.69 | 25.07 | 25.24 | 138,238 | -0.36(-1.39%) |
Oct 26, 2018 | 25.52 | 25.76 | 25.31 | 25.59 | 205,411 | -0.42(-1.60%) |
Oct 25, 2018 | 25.92 | 26.15 | 25.80 | 26.01 | 160,824 | +0.22(+0.86%) |
Oct 24, 2018 | 26.34 | 26.43 | 25.78 | 25.79 | 128,383 | -0.74(-2.78%) |
Oct 23, 2018 | 26.39 | 26.63 | 26.18 | 26.53 | 81,558 | -0.36(-1.33%) |
Oct 22, 2018 | 27.03 | 27.03 | 26.81 | 26.88 | 57,529 | -0.13(-0.47%) |
Oct 19, 2018 | 27.09 | 27.23 | 26.99 | 27.01 | 81,905 | +0.05(+0.19%) |
Oct 18, 2018 | 27.31 | 27.31 | 26.91 | 26.96 | 44,740 | -0.46(-1.67%) |
Oct 17, 2018 | 27.42 | 27.50 | 27.30 | 27.42 | 161,496 | -0.05(-0.19%) |
Oct 16, 2018 | 27.29 | 27.55 | 27.29 | 27.47 | 437,512 | +0.41(+1.51%) |
Oct 15, 2018 | 27.05 | 27.21 | 26.95 | 27.06 | 160,646 | -0.14(-0.50%) |
Oct 12, 2018 | 27.23 | 27.23 | 26.90 | 27.20 | 137,647 | +0.25(+0.91%) |
Oct 11, 2018 | 27.17 | 27.26 | 26.77 | 26.95 | 204,124 | -0.36(-1.34%) |
Oct 10, 2018 | 27.89 | 27.89 | 27.25 | 27.31 | 105,251 | -0.68(-2.42%) |
Oct 09, 2018 | 27.92 | 28.10 | 27.76 | 27.99 | 153,208 | -0.14(-0.51%) |
Oct 08, 2018 | 27.99 | 28.20 | 27.95 | 28.14 | 92,458 | -0.13(-0.45%) |
Oct 05, 2018 | 28.43 | 28.48 | 28.18 | 28.26 | 122,327 | -0.27(-0.95%) |
Oct 04, 2018 | 28.70 | 28.71 | 28.39 | 28.54 | 72,437 | -0.35(-1.20%) |
Oct 03, 2018 | 28.94 | 28.95 | 28.82 | 28.88 | 89,690 | -0.05(-0.18%) |
Oct 02, 2018 | 28.92 | 29.03 | 28.84 | 28.94 | 58,311 | -0.25(-0.87%) |
Oct 01, 2018 | 29.16 | 29.30 | 29.16 | 29.19 | 41,205 | +0.03(+0.12%) |
Sep 28, 2018 | 29.09 | 29.30 | 28.96 | 29.16 | 114,313 | -0.13(-0.45%) |
Sep 27, 2018 | 29.33 | 29.46 | 29.27 | 29.29 | 77,608 | -0.16(-0.56%) |
Sep 26, 2018 | 29.49 | 29.59 | 29.41 | 29.45 | 74,977 | +0.06(+0.22%) |
Sep 25, 2018 | 29.49 | 29.50 | 29.36 | 29.39 | 129,940 | +0.11(+0.36%) |
Sep 24, 2018 | 29.34 | 29.38 | 29.24 | 29.28 | 33,390 | -0.07(-0.23%) |
Sep 21, 2018 | 29.39 | 29.43 | 29.35 | 29.35 | 34,058 | -0.03(-0.12%) |
Sep 20, 2018 | 29.35 | 29.45 | 29.31 | 29.39 | 46,097 | +0.14(+0.49%) |
Sep 19, 2018 | 29.22 | 29.27 | 29.16 | 29.24 | 70,913 | +0.11(+0.38%) |
Sep 18, 2018 | 29.05 | 29.21 | 29.05 | 29.13 | 114,468 | +0.31(+1.06%) |
Sep 17, 2018 | 28.87 | 28.95 | 28.82 | 28.82 | 140,161 | +0.00(+0.00%) |
Sep 14, 2018 | 28.77 | 28.85 | 28.69 | 28.82 | 79,430 | +0.14(+0.50%) |
Sep 13, 2018 | 28.78 | 28.83 | 28.62 | 28.68 | 123,027 | +0.08(+0.30%) |
Sep 12, 2018 | 28.45 | 28.64 | 28.44 | 28.60 | 42,714 | +0.10(+0.36%) |
Sep 11, 2018 | 28.38 | 28.51 | 28.30 | 28.49 | 93,527 | +0.03(+0.09%) |
Sep 10, 2018 | 28.48 | 28.51 | 28.40 | 28.47 | 41,098 | +0.16(+0.57%) |
Sep 07, 2018 | 28.33 | 28.48 | 28.25 | 28.31 | 66,938 | -0.26(-0.92%) |
Sep 06, 2018 | 28.58 | 28.60 | 28.45 | 28.57 | 58,279 | -0.11(-0.38%) |
Sep 05, 2018 | 28.72 | 28.73 | 28.60 | 28.68 | 55,634 | -0.22(-0.76%) |
Sep 04, 2018 | 28.88 | 28.90 | 28.77 | 28.90 | 44,622 | -0.26(-0.90%) |
Aug 31, 2018 | 29.16 | 29.16 | 29.16 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 29.22 | 29.28 | 29.08 | 29.18 | 42,581 | -0.18(-0.61%) |
Aug 29, 2018 | 29.17 | 29.37 | 29.14 | 29.36 | 57,869 | +0.19(+0.64%) |
Aug 28, 2018 | 29.36 | 29.36 | 29.17 | 29.17 | 44,891 | -0.08(-0.29%) |
Aug 27, 2018 | 29.06 | 29.29 | 29.06 | 29.26 | 38,332 | +0.37(+1.29%) |
Aug 24, 2018 | 28.81 | 28.94 | 28.77 | 28.88 | 40,186 | +0.25(+0.86%) |
Aug 23, 2018 | 28.71 | 28.71 | 28.59 | 28.64 | 63,328 | -0.10(-0.35%) |
Aug 22, 2018 | 28.70 | 28.79 | 28.65 | 28.74 | 60,800 | +0.13(+0.44%) |
Aug 21, 2018 | 28.47 | 28.67 | 28.47 | 28.61 | 67,123 | +0.31(+1.11%) |
Aug 20, 2018 | 28.23 | 28.39 | 28.23 | 28.30 | 57,038 | +0.03(+0.12%) |
Aug 17, 2018 | 28.10 | 28.32 | 28.06 | 28.26 | 211,539 | +0.20(+0.70%) |
Aug 16, 2018 | 28.10 | 28.15 | 27.98 | 28.07 | 158,924 | +0.05(+0.18%) |
Aug 15, 2018 | 28.07 | 28.07 | 27.81 | 28.02 | 103,997 | -0.36(-1.26%) |
Aug 14, 2018 | 28.37 | 28.39 | 28.29 | 28.38 | 66,818 | +0.07(+0.24%) |
Aug 13, 2018 | 28.44 | 28.44 | 28.24 | 28.31 | 78,443 | -0.31(-1.10%) |
Aug 10, 2018 | 28.60 | 28.67 | 28.51 | 28.62 | 84,262 | -0.40(-1.37%) |
Aug 09, 2018 | 29.10 | 29.15 | 29.02 | 29.02 | 225,572 | -0.05(-0.18%) |
Aug 08, 2018 | 28.99 | 29.09 | 28.96 | 29.07 | 47,542 | +0.08(+0.29%) |
Aug 07, 2018 | 29.04 | 29.11 | 28.98 | 28.99 | 58,687 | +0.08(+0.26%) |
Aug 06, 2018 | 28.93 | 28.96 | 28.85 | 28.91 | 88,921 | -0.17(-0.58%) |
Aug 03, 2018 | 29.09 | 29.13 | 29.04 | 29.08 | 108,656 | +0.02(+0.06%) |
Aug 02, 2018 | 29.02 | 29.11 | 28.92 | 29.06 | 63,402 | -0.16(-0.55%) |